Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Integrated Media Technology (NQ: IMTE )

1.995 -0.025 (-1.25%)

Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.05	16.26	15.00	15.40	16,976	+0.50(+3.39%)
May 30, 2018	14.78	15.31	14.60	14.90	9,682	+0.35(+2.41%)
May 29, 2018	14.26	15.42	14.26	14.55	25,755	-0.33(-2.22%)
May 25, 2018		14.88	14.88	14.88	0	-0.22(-1.46%)
May 24, 2018	14.61	15.81	14.56	15.10	47,775	+0.59(+4.07%)
May 23, 2018	15.04	15.99	13.56	14.51	80,927	-0.53(-3.52%)
May 22, 2018	16.30	16.38	14.65	15.04	72,488	-0.46(-2.97%)
May 21, 2018	15.29	15.50	14.01	15.50	37,255	+1.15(+8.01%)
May 18, 2018	14.66	15.63	14.30	14.35	45,576	-0.31(-2.11%)
May 17, 2018	16.25	16.86	14.66	14.66	63,008	-1.64(-10.06%)
May 16, 2018	15.15	17.39	15.15	16.30	91,598	-0.65(-3.83%)
May 15, 2018	21.29	21.50	15.71	16.95	301,704	-2.00(-10.55%)
May 14, 2018	11.89	21.70	11.44	18.95	1,280,968	+7.37(+63.64%)
May 11, 2018	12.25	13.06	11.24	11.58	159,451	+0.40(+3.58%)
May 10, 2018	16.78	17.00	10.54	11.18	229,696	-5.47(-32.85%)
May 09, 2018	17.11	18.09	16.65	16.65	107,407	-1.85(-10.01%)
May 08, 2018	18.79	19.87	16.01	18.50	288,380	+1.68(+10.00%)
May 07, 2018	19.00	22.13	16.17	16.82	243,705	-3.29(-16.36%)
May 04, 2018	22.00	28.00	17.02	20.11	499,376	-12.00(-37.37%)
May 03, 2018	32.25	43.98	30.01	32.11	855,715	+10.16(+46.29%)
May 02, 2018	2.390	41.26	2.291	21.95	2,187,284	+19.95(+997.50%)
Apr 30, 2018		2.000	2.000	2.000	32	+0.15(+8.11%)
Apr 27, 2018	2.240	2.240	1.850	1.850	497	-0.15(-7.50%)
Apr 26, 2018	1.999	2.000	1.900	2.000	890	-0.14(-6.43%)
Apr 25, 2018	2.229	2.240	2.030	2.137	3,829	-0.11(-5.00%)
Apr 24, 2018	2.300	2.300	2.250	2.250	1,028	-0.17(-7.02%)
Apr 23, 2018	2.460	2.460	2.420	2.420	3,645	-0.58(-19.33%)
Apr 06, 2018		3.000	3.000	3.000	28	-0.10(-3.23%)
Apr 05, 2018	3.100	3.100	3.100	3.100	108	-0.12(-3.73%)
Apr 02, 2018		3.220	3.220	3.220	0	+0.03(+0.94%)
Mar 29, 2018		3.190	3.190	3.190	0	-0.19(-5.62%)
Mar 15, 2018		3.380	3.380	3.380	0	-0.44(-11.52%)
Mar 14, 2018	3.820	3.820	3.820	3.820	249	+0.34(+9.77%)
Mar 13, 2018	4.120	4.120	3.340	3.480	1,545	-0.55(-13.65%)
Mar 12, 2018	4.120	4.120	4.030	4.030	2,102	-0.84(-17.25%)
Mar 08, 2018		4.870	4.870	4.870	21	+0.48(+10.93%)
Mar 05, 2018		4.390	4.390	4.390	0	+0.39(+9.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Integrated Media Technology (NQ: IMTE )

Historical Prices